株価チャート
2013/07/08～2013/11/29
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2013 |
| 11/29 | 765 | 767 | 759 | 759 | -0.65% | 52,000 | 671億5545万 | -2.19% | 17.19 | 0.75 |
| 11/28 | 768 | 772 | 762 | 764 | -1.29% | 46,000 | 675億9784万 | -1.55% | 17.3 | 0.76 |
| 11/27 | 780 | 780 | 771 | 774 | -2.03% | 83,000 | 684億8263万 | -0.26% | 17.53 | 0.77 |
| 11/26 | 790 | 794 | 784 | 790 | -0.5% | 238,000 | 698億9829万 | +1.67% | 17.89 | 0.78 |
| 11/25 | 795 | 800 | 790 | 794 | 0% | 78,000 | 702億5221万 | +2.32% | 17.98 | 0.79 |
| 11/22 | 796 | 797 | 790 | 794 | 0% | 82,000 | 702億5221万 | +2.45% | 17.98 | 0.79 |
| 11/21 | 788 | 794 | 783 | 794 | +1.02% | 70,000 | 702億5221万 | +2.58% | 17.98 | 0.79 |
| 11/20 | 786 | 788 | 779 | 786 | 0% | 39,000 | 695億4438万 | +1.81% | 17.8 | 0.78 |
| 11/19 | 788 | 792 | 786 | 786 | -0.38% | 40,000 | 695億4438万 | +1.95% | 17.8 | 0.78 |
| 11/18 | 792 | 795 | 789 | 789 | -0.5% | 46,000 | 698億981万 | +2.6% | 17.87 | 0.78 |
| 11/15 | 780 | 796 | 777 | 793 | +1.8% | 124,000 | 701億6373万 | +3.39% | 17.96 | 0.78 |
| 11/14 | 774 | 779 | 768 | 779 | +1.3% | 67,000 | 689億2503万 | +1.96% | 17.64 | 0.77 |
| 11/13 | 777 | 777 | 765 | 769 | -1.03% | 42,000 | 680億4024万 | +0.92% | 17.41 | 0.76 |
| 11/12 | 759 | 779 | 759 | 777 | +1.83% | 56,000 | 687億4807万 | +2.24% | 17.59 | 0.77 |
| 11/11 | 764 | 770 | 761 | 763 | -0.13% | 61,000 | 675億936万 | +0.53% | 17.28 | 0.75 |
| 11/08 | 761 | 771 | 761 | 764 | -0.52% | 30,000 | 675億9784万 | +0.79% | 17.3 | 0.76 |
| 11/07 | 768 | 775 | 764 | 768 | -1.29% | 36,000 | 679億5176万 | +1.19% | 17.39 | 0.76 |
| 11/06 | 761 | 778 | 761 | 778 | +1.57% | 34,000 | 688億3655万 | +2.5% | 17.62 | 0.77 |
| 11/05 | 774 | 779 | 762 | 766 | -0.65% | 51,000 | 677億7480万 | +0.92% | 17.35 | 0.76 |
| 11/01 | 773 | 776 | 766 | 771 | -0.26% | 29,000 | 682億1719万 | +1.58% | 17.46 | 0.76 |
| 10/31 | 778 | 778 | 771 | 773 | -0.64% | 64,000 | 683億9415万 | +1.84% | 17.5 | 0.76 |
| 10/30 | 766 | 780 | 766 | 778 | +2.77% | 61,000 | 688億3655万 | +2.5% | 17.62 | 0.77 |
| 10/29 | 756 | 761 | 756 | 757 | -0.66% | 19,000 | 669億7849万 | -0.26% | 17.14 | 0.75 |
| 10/28 | 756 | 762 | 756 | 762 | +0.13% | 17,000 | 674億2088万 | +0.26% | 17.26 | 0.75 |
| 10/25 | 778 | 778 | 755 | 761 | -1.55% | 48,000 | 673億3241万 | 0% | 17.23 | 0.75 |
| 10/24 | 764 | 773 | 762 | 773 | +0.39% | 19,000 | 683億9415万 | +1.58% | 17.5 | 0.76 |
| 10/23 | 780 | 780 | 764 | 770 | -1.28% | 42,000 | 681億2872万 | +1.18% | 17.44 | 0.76 |
| 10/22 | 774 | 780 | 770 | 780 | +1.3% | 32,000 | 690億1350万 | +2.5% | 17.66 | 0.77 |
| 10/21 | 769 | 770 | 769 | 770 | -0.13% | 12,000 | 681億2872万 | +1.32% | 17.44 | 0.76 |
| 10/18 | 765 | 776 | 765 | 771 | +1.18% | 22,000 | 682億1719万 | +1.45% | 17.46 | 0.76 |
| 10/17 | 756 | 765 | 756 | 762 | +0.79% | 24,000 | 674億2088万 | +0.4% | 17.26 | 0.75 |
| 10/16 | 758 | 758 | 753 | 756 | +0.93% | 10,000 | 668億9001万 | -0.26% | 17.12 | 0.75 |
| 10/15 | 759 | 761 | 744 | 749 | +0.13% | 39,000 | 662億7066万 | -1.06% | 16.96 | 0.74 |
| 10/11 | 729 | 751 | 729 | 748 | +2.61% | 47,000 | 661億8218万 | -1.19% | 16.94 | 0.74 |
| 10/10 | 717 | 729 | 712 | 729 | +0.69% | 38,000 | 645億108万 | -3.7% | 16.51 | 0.72 |
| 10/09 | 716 | 724 | 715 | 724 | +0.28% | 31,000 | 640億5869万 | -4.36% | 16.39 | 0.72 |
| 10/08 | 729 | 729 | 722 | 722 | -0.82% | 19,000 | 638億8173万 | -4.62% | 16.35 | 0.71 |
| 10/07 | 738 | 742 | 728 | 728 | -2.41% | 38,000 | 644億1260万 | -3.83% | 16.49 | 0.72 |
| 10/04 | 741 | 756 | 740 | 746 | -1.32% | 33,000 | 660億522万 | -1.45% | 16.89 | 0.74 |
| 10/03 | 765 | 770 | 754 | 756 | -1.43% | 41,000 | 668億9001万 | 0% | 17.12 | 0.75 |
| 10/02 | 773 | 774 | 766 | 767 | -0.65% | 50,000 | 678億6328万 | +1.46% | 17.37 | 0.76 |
| 10/01 | 775 | 778 | 766 | 772 | -0.39% | 34,000 | 683億567万 | +2.25% | 17.48 | 0.76 |
| 09/30 | 777 | 777 | 771 | 775 | -1.02% | 15,000 | 685億7111万 | +2.79% | 17.55 | 0.77 |
| 09/27 | 780 | 784 | 778 | 783 | +1.16% | 30,000 | 692億7894万 | +4.12% | 17.73 | 0.77 |
| 09/26 | 776 | 776 | 766 | 774 | +0.26% | 22,000 | 684億8263万 | +3.2% | 17.53 | 0.77 |
| 09/25 | 774 | 774 | 760 | 772 | -0.39% | 36,000 | 683億567万 | +3.07% | 17.48 | 0.76 |
| 09/24 | 779 | 780 | 761 | 775 | -1.15% | 27,000 | 685億7111万 | +3.75% | 17.55 | 0.77 |
| 09/20 | 774 | 787 | 774 | 784 | +1.29% | 85,000 | 693億6742万 | +5.09% | 17.75 | 0.78 |
| 09/19 | 767 | 774 | 755 | 774 | +0.91% | 36,000 | 684億8263万 | +4.03% | 17.53 | 0.77 |
| 09/18 | 766 | 771 | 766 | 767 | +0.13% | 29,000 | 678億6328万 | +3.09% | 17.37 | 0.76 |
| 09/17 | 764 | 767 | 761 | 766 | +0.13% | 14,000 | 677億7480万 | +3.1% | 17.35 | 0.76 |
| 09/13 | 748 | 767 | 748 | 765 | +1.06% | 112,000 | 676億8632万 | +3.1% | 17.32 | 0.76 |
| 09/12 | 754 | 758 | 752 | 757 | -1.43% | 23,000 | 669億7849万 | +2.16% | 17.14 | 0.75 |
| 09/11 | 760 | 771 | 750 | 768 | +1.05% | 23,000 | 679億5176万 | +3.78% | 17.39 | 0.76 |
| 09/10 | 744 | 763 | 744 | 760 | +2.15% | 23,000 | 672億4393万 | +2.84% | 17.21 | 0.75 |
| 09/09 | 749 | 749 | 734 | 744 | +1.78% | 18,000 | 658億2827万 | +0.54% | 16.85 | 0.74 |
| 09/06 | 739 | 739 | 726 | 731 | -1.22% | 16,000 | 646億7804万 | -1.35% | 16.55 | 0.72 |
| 09/05 | 740 | 740 | 730 | 740 | +0.82% | 9,000 | 654億7435万 | -0.27% | 16.76 | 0.73 |
| 09/04 | 728 | 734 | 728 | 734 | -0.41% | 6,000 | 649億4348万 | -0.94% | 16.62 | 0.73 |
| 09/03 | 740 | 740 | 732 | 737 | +1.66% | 43,000 | 652億891万 | -0.41% | 16.69 | 0.73 |
| 09/02 | 718 | 725 | 718 | 725 | +1.68% | 9,000 | 641億4717万 | -2.03% | 16.42 | 0.72 |
| 08/30 | 733 | 742 | 711 | 713 | -2.73% | 59,000 | 630億8542万 | -3.52% | 16.15 | 0.71 |
| 08/29 | 728 | 742 | 728 | 733 | -0.27% | 27,000 | 648億5500万 | -0.95% | 16.6 | 0.73 |
| 08/28 | 741 | 741 | 719 | 735 | -0.81% | 17,000 | 650億3196万 | -0.94% | 16.65 | 0.73 |
| 08/27 | 752 | 752 | 740 | 741 | -0.54% | 16,000 | 655億6283万 | -0.27% | 16.78 | 0.73 |
| 08/26 | 755 | 755 | 739 | 745 | 0% | 21,000 | 659億1674万 | 0% | 16.87 | 0.74 |
| 08/23 | 741 | 745 | 741 | 745 | +2.62% | 36,000 | 659億1674万 | -0.13% | 16.87 | 0.74 |
| 08/22 | 723 | 726 | 720 | 726 | -1.36% | 45,000 | 642億3565万 | -2.81% | 16.44 | 0.72 |
| 08/21 | 741 | 743 | 733 | 736 | -0.81% | 32,000 | 651億2043万 | -1.87% | 16.67 | 0.73 |
| 08/20 | 757 | 758 | 741 | 742 | 0% | 30,000 | 656億5131万 | -1.2% | 16.8 | 0.73 |
| 08/19 | 745 | 745 | 740 | 742 | +0.27% | 10,000 | 656億5131万 | -1.33% | 16.8 | 0.73 |
| 08/16 | 739 | 750 | 737 | 740 | -0.54% | 17,000 | 654億7435万 | -1.73% | 16.76 | 0.73 |
| 08/15 | 755 | 755 | 736 | 744 | -1.33% | 13,000 | 658億2827万 | -1.2% | 16.85 | 0.74 |
| 08/14 | 748 | 763 | 748 | 754 | +1.34% | 19,000 | 667億1305万 | +0.13% | 17.08 | 0.75 |
| 08/13 | 754 | 754 | 739 | 744 | 0% | 11,000 | 658億2827万 | -1.06% | 16.85 | 0.74 |
| 08/12 | 740 | 755 | 740 | 744 | +0.4% | 12,000 | 658億2827万 | -0.93% | 16.85 | 0.74 |
| 08/09 | 756 | 756 | 741 | 741 | -0.27% | 38,000 | 655億6283万 | -1.2% | 16.78 | 0.73 |
| 08/08 | 745 | 755 | 743 | 743 | -0.4% | 15,000 | 657億3979万 | -0.8% | 16.83 | 0.74 |
| 08/07 | 744 | 754 | 744 | 746 | -2.48% | 26,000 | 660億522万 | -0.27% | 16.89 | 0.74 |
| 08/06 | 767 | 774 | 750 | 765 | -0.26% | 39,000 | 676億8632万 | +2.55% | 17.32 | 0.76 |
| 08/05 | 765 | 774 | 761 | 767 | +0.92% | 36,000 | 678億6328万 | +3.09% | 17.37 | 0.76 |
| 08/02 | 745 | 761 | 740 | 760 | +4.4% | 61,000 | 672億4393万 | +2.56% | 17.21 | 0.75 |
| 08/01 | 712 | 728 | 712 | 728 | +2.39% | 35,000 | 644億1260万 | -1.22% | 16.49 | 0.72 |
| 07/31 | 724 | 732 | 711 | 711 | -1.8% | 63,000 | 629億846万 | -3.27% | 16.1 | 0.7 |
| 07/30 | 732 | 732 | 720 | 724 | +0.98% | 18,000 | 640億5869万 | -1.23% | 16.4 | 0.72 |
| 07/29 | 724 | 724 | 715 | 717 | -2.71% | 49,000 | 634億3934万 | -1.78% | 16.24 | 0.71 |
| 07/26 | 748 | 748 | 737 | 737 | -3.41% | 42,000 | 652億891万 | +1.24% | 16.69 | 0.73 |
| 07/25 | 788 | 788 | 763 | 763 | -2.18% | 31,000 | 675億936万 | +5.1% | 17.28 | 0.75 |
| 07/24 | 772 | 780 | 771 | 780 | +1.04% | 18,000 | 690億1350万 | +7.88% | 17.66 | 0.77 |
| 07/23 | 765 | 783 | 761 | 772 | +0.26% | 39,000 | 683億567万 | +7.37% | 17.48 | 0.76 |
| 07/22 | 790 | 790 | 761 | 770 | -0.77% | 37,000 | 681億2872万 | +7.54% | 17.44 | 0.76 |
| 07/19 | 800 | 800 | 776 | 776 | -2.39% | 51,000 | 686億5959万 | +8.99% | 17.57 | 0.77 |
| 07/18 | 772 | 800 | 772 | 795 | +2.45% | 57,000 | 703億4069万 | +12.45% | 18 | 0.79 |
| 07/17 | 765 | 782 | 765 | 776 | +0.52% | 31,000 | 686億5959万 | +10.38% | 17.57 | 0.77 |
| 07/16 | 755 | 775 | 755 | 772 | +0.65% | 48,000 | 683億567万 | +10.44% | 17.48 | 0.76 |
| 07/12 | 751 | 794 | 746 | 767 | +3.51% | 150,000 | 678億6328万 | +10.36% | 17.37 | 0.76 |
| 07/11 | 737 | 750 | 735 | 741 | +0.54% | 49,000 | 655億6283万 | +7.08% | 16.78 | 0.73 |
| 07/10 | 734 | 743 | 730 | 737 | +0.41% | 48,000 | 652億891万 | +6.81% | 16.69 | 0.73 |
| 07/09 | 739 | 740 | 723 | 734 | +2.66% | 71,000 | 649億4348万 | +6.53% | 16.62 | 0.73 |
| 07/08 | 739 | 741 | 713 | 715 | -1.11% | 88,000 | 632億6238万 | +3.62% | 16.19 | 0.71 |
